iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
25.58
0.00 (0.00%)
Jun 4, 2025, 4:00 PM - Market closed

QNXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202525.5625.6025.5625.5825.58-1,215
Jun 3, 202525.3525.5825.3425.5825.581.11%1,411
Jun 2, 202525.1025.3124.9025.3025.300.64%3,213
May 30, 202525.0125.1424.8625.1425.14-0.27%1,566
May 29, 202525.3525.3525.2125.2125.21-0.32%5,278
May 28, 202525.4725.4725.2925.2925.29-0.92%1,611
May 27, 202525.5525.5525.5225.5225.521.89%545
May 23, 202524.9725.1024.9525.0525.05-1.18%2,363
May 22, 202525.4225.4225.3525.3525.35-0.28%495
May 21, 202525.7025.7025.4225.4225.42-1.70%551
May 20, 202525.8625.8625.8625.8625.86-0.12%293
May 19, 202525.6225.8925.6225.8925.890.26%991
May 16, 202525.6625.8225.6625.8225.820.64%903
May 15, 202525.6425.7125.6425.6625.660.31%1,308
May 14, 202525.7125.7125.5225.5825.58-0.27%4,966
May 13, 202525.5025.7725.5025.6525.651.18%5,468
May 12, 202525.3425.3925.3125.3525.353.47%3,337
May 9, 202524.5124.5224.5024.5024.500.04%1,969
May 8, 202524.6124.6124.4924.4924.491.37%1,161
May 7, 202523.9424.1623.9424.1624.160.33%643
May 6, 202524.0024.1223.8924.0824.08-0.95%4,148
May 5, 202524.1024.3824.1024.3124.31-0.21%1,307
May 2, 202524.2924.3724.2624.3624.362.05%2,074
May 1, 202524.0424.0723.8723.8723.870.13%2,591
Apr 30, 202523.3923.8423.3923.8423.840.29%4,318
Apr 29, 202523.4023.7723.4023.7723.770.72%3,239
Apr 28, 202523.5923.6023.5223.6023.600.13%824
Apr 25, 202523.4323.6123.3723.5723.570.45%17,964
Apr 24, 202523.1723.4723.1723.4723.472.83%1,690
Apr 23, 202523.0723.2522.7922.8222.821.78%19,165
Apr 22, 202522.1622.5322.1422.4222.422.42%5,313
Apr 21, 202522.1922.1921.6321.8921.89-2.10%2,429
Apr 17, 202522.3722.4822.1922.3622.360.63%6,389
Apr 16, 202522.4222.4221.9622.2222.22-2.11%4,748
Apr 15, 202522.7122.8022.6322.7022.700.49%16,164
Apr 14, 202522.7222.7322.3722.5922.590.97%3,283
Apr 11, 202522.0622.3721.8822.3722.371.41%9,216
Apr 10, 202522.3822.3821.4422.0622.06-3.84%7,408
Apr 9, 202520.7422.9720.7422.9422.9410.29%10,870
Apr 8, 202521.7921.8420.5120.8020.80-1.93%18,170
Apr 7, 202520.6622.0720.5321.2121.21-0.05%23,952
Apr 4, 202521.7921.7921.2021.2221.22-6.26%10,658
Apr 3, 202522.9822.9822.6422.6422.64-5.05%5,475
Apr 2, 202523.8423.8423.8423.8423.840.80%370
Apr 1, 202523.5223.6523.5223.6523.650.72%631
Mar 31, 202523.2223.4923.1523.4823.48-0.34%1,904
Mar 28, 202524.0824.0823.5523.5623.56-2.37%3,230
Mar 27, 202524.2924.3124.1324.1324.13-0.94%2,913
Mar 26, 202524.5424.5424.3624.3624.36-1.14%185
Mar 25, 202524.6224.6924.5824.6424.640.24%1,805